Canada markets closed

Network-1 Technologies, Inc. (NTIP)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
1.92000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.96001.98001.92001.92001.92008,318
May 02, 20241.92001.98001.90001.92001.920016,400
May 01, 20241.90001.98001.90001.91001.910061,000
Apr 30, 20241.96002.00001.89001.89001.890013,000
Apr 29, 20241.91001.98001.91001.98001.98004,200
Apr 26, 20241.91001.98001.91001.94001.940013,200
Apr 25, 20241.83001.94001.83001.93001.930057,400
Apr 24, 20241.98002.00001.76001.87001.8700121,000
Apr 23, 20241.95002.02001.95001.99001.99005,400
Apr 22, 20241.96002.02001.95001.95001.95009,500
Apr 19, 20241.96002.02001.95001.95001.950025,400
Apr 18, 20241.99002.03001.95001.95001.95009,200
Apr 17, 20241.98002.03001.97001.98001.98005,200
Apr 16, 20241.97002.06001.96002.01002.01005,100
Apr 15, 20242.01002.07001.95002.02002.020021,900
Apr 12, 20242.09002.09002.03002.05002.05006,300
Apr 11, 20242.05002.07002.03002.07002.07003,800
Apr 10, 20242.01002.07002.00002.07002.070010,000
Apr 09, 20242.03002.08002.03002.03002.03003,500
Apr 08, 20242.08002.11002.05002.05002.05002,200
Apr 05, 20242.08002.12002.08002.12002.12001,200
Apr 04, 20242.06002.11002.05002.08002.08007,500
Apr 03, 20242.11002.12002.08002.08002.08004,300
Apr 02, 20242.09002.13002.09002.12002.12006,800
Apr 01, 20242.10002.10002.06002.06002.060027,700
Mar 28, 20242.05002.10002.00002.07002.07008,300
Mar 27, 20242.08002.10002.05002.05002.05007,200
Mar 26, 20242.07002.10002.02002.06002.06006,700
Mar 25, 20242.03002.09002.02002.07002.07004,800
Mar 22, 20242.04002.09002.04002.09002.09007,100
Mar 21, 20242.02002.10002.02002.03002.03004,800
Mar 20, 20242.00002.06002.00002.06002.060010,100
Mar 19, 20241.98002.10001.98002.01002.010015,200
Mar 18, 20242.07002.14001.98001.98001.980080,700
Mar 15, 20242.08002.15002.08002.10002.100010,000
Mar 14, 20242.11002.15002.06002.12002.120010,300
Mar 13, 20242.14002.19002.13002.13002.13007,300
Mar 12, 20242.17002.17002.13002.13002.13001,500
Mar 11, 20242.19002.20002.15002.15002.15004,300
Mar 08, 20242.12002.17002.12002.16002.16008,100
Mar 07, 20242.15002.18002.09002.10002.100054,300
Mar 06, 20242.19002.19002.14002.14002.14001,800
Mar 05, 20242.15002.21002.12002.16002.160013,100
Mar 04, 20242.13002.23002.13002.17002.170024,600
Mar 01, 20242.15002.18002.11002.15002.150015,200
Feb 29, 20242.15002.20002.12002.15002.150012,200
Feb 28, 20242.16002.22002.14002.15002.150020,800
Feb 27, 20242.16002.21002.15002.15002.150010,100
Feb 26, 20242.16002.22002.15002.15002.15005,800
Feb 23, 20242.25002.25002.17002.18002.18005,900
Feb 22, 20242.17002.25002.16002.17002.170038,400
Feb 21, 20242.16002.22002.15002.16002.16006,800
Feb 20, 20242.18002.23002.15002.15002.150021,900
Feb 16, 20242.18002.23002.16002.20002.200022,200
Feb 15, 20242.16002.21002.16002.18002.180010,700
Feb 14, 20242.12002.23002.12002.20002.200013,100
Feb 13, 20242.14002.19002.13002.13002.130016,200
Feb 12, 20242.21002.22002.14002.14002.14007,200
Feb 09, 20242.15002.21002.15002.21002.210012,300
Feb 08, 20242.18002.19002.16002.16002.160015,400
Feb 07, 20242.16002.16002.15002.15002.15004,500
Feb 06, 20242.16002.19002.15002.19002.19002,900
Feb 05, 20242.16002.20002.15002.15002.15004,000
Feb 02, 20242.13002.18002.13002.18002.18007,300
Feb 01, 20242.14002.19002.11002.19002.19005,400
Jan 31, 20242.17002.17002.17002.17002.17001,000
Jan 30, 20242.19002.19002.14002.15002.15005,300
Jan 29, 20242.15002.17002.13002.17002.17003,400
Jan 26, 20242.16002.19002.15002.15002.150014,900
Jan 25, 20242.15002.19002.15002.19002.19003,200
Jan 24, 20242.16002.20002.15002.17002.17004,700
Jan 23, 20242.14002.18002.14002.15002.15008,900
Jan 22, 20242.17002.17002.13002.13002.13001,100
Jan 19, 20242.15002.18002.15002.16002.160011,400
Jan 18, 20242.14002.20002.14002.15002.15004,000
Jan 17, 20242.15002.18002.14002.15002.15008,300
Jan 16, 20242.16002.20002.14002.15002.150018,400
Jan 12, 20242.15002.20002.15002.18002.18003,900
Jan 11, 20242.16002.19002.15002.17002.17006,700
Jan 10, 20242.14002.18002.14002.16002.16004,100
Jan 09, 20242.14002.17002.13002.13002.13005,500
Jan 08, 20242.14002.19002.13002.15002.15003,800
Jan 05, 20242.14002.20002.13002.13002.13004,900
Jan 04, 20242.13002.18002.13002.17002.17007,200
Jan 03, 20242.19002.19002.12002.18002.18004,100
Jan 02, 20242.16002.16002.13002.15002.15001,300
Dec 29, 20232.09002.18002.09002.18002.180014,300
Dec 28, 20232.20002.20002.20002.20002.20002,000
Dec 27, 20232.18002.18002.18002.18002.1800600
Dec 26, 20232.20002.20002.16002.20002.20002,700
Dec 22, 20232.15002.21002.15002.20002.20006,500
Dec 21, 20232.19002.19002.14002.19002.19002,500
Dec 20, 20232.19002.22002.18002.22002.22003,900
Dec 19, 20232.22002.22002.18002.21002.21005,700
Dec 18, 20232.13002.22002.13002.17002.17008,500
Dec 15, 20232.16002.21002.15002.15002.15005,800
Dec 14, 20232.23002.23002.20002.21002.21003,700
Dec 13, 20232.13002.23002.13002.18002.18008,900
Dec 12, 20232.16002.23002.12002.12002.120011,200
Dec 11, 20232.19002.23002.17002.17002.17002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...